Dark

CL20270115C105
CL Jan 15 2027 105.00 Call (CL270115C00105000)
option OPRA

EOD

Sep 28, 2026

0.5500+37.500%(+0.1500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.5500	0.5500	0.5500	0.5500	+37.500%	4	472	0.000%
2026-09-17	0.4500	0.4500	0.4000	0.4000	-20.000%	2	471	+37.500%
2026-09-15	0.5000	0.5000	0.5000	0.5000	-50.000%	1	471	+10.000%
2026-09-02	1.0000	1.0000	1.0000	1.0000	+11.111%	71	471	-45.000%
2026-09-01	0.9000	0.9000	0.9000	0.9000	-5.263%	2	400	-38.889%
2026-08-31	0.9500	0.9500	0.9500	0.9500	-32.143%	1	398	-42.105%
2026-08-27	1.2500	1.4000	1.2000	1.4000	+3.704%	15	398	-60.714%
2026-08-26	1.3500	1.3500	1.3500	1.3500	0.000%	1	391	-59.259%
2026-08-25	1.3500	1.3500	1.2100	1.3500	-6.897%	24	390	-59.259%
2026-08-24	1.3000	1.5500	1.3000	1.4500	+26.087%	9	392	-62.069%
2026-08-20	1.1000	1.1500	1.1000	1.1500	-14.815%	3	392	-52.174%
2026-08-19	1.5000	1.5000	1.3500	1.3500	0.000%	2	390	-59.259%
2026-08-17	1.3500	1.4000	1.3500	1.3500	-24.581%	37	388	-59.259%
2026-08-13	2.0400	2.0400	1.7900	1.7900	-5.789%	7	351	-69.274%
2026-08-12	1.8200	1.9000	1.8200	1.9000	-2.564%	2	350	-71.053%
2026-08-11	1.9500	1.9500	1.9500	1.9500	-11.364%	1	351	-71.795%
2026-08-10	2.2000	2.2000	2.2000	2.2000	-6.383%	29	351	-75.000%
2026-08-07	2.2000	2.3500	2.2000	2.3500	-4.082%	6	322	-76.596%
2026-08-06	2.3500	2.5000	2.3500	2.4500	+63.333%	66	318	-77.551%
2026-07-31	1.5000	1.5000	1.5000	1.5000	-31.818%	1	267	-63.333%
2026-07-30	2.2000	2.2000	2.2000	2.2000	-13.725%	31	267	-75.000%
2026-07-28	2.8500	2.8500	2.5500	2.5500	+15.909%	32	236	-78.431%
2026-07-27	2.2000	2.2000	2.2000	2.2000	+18.919%	1	215	-75.000%
2026-07-23	2.0000	2.0000	1.8500	1.8500	-21.277%	23	214	-70.270%
2026-07-22	2.3500	2.3500	2.3500	2.3500	+27.027%	6	208	-76.596%
2026-07-21	1.8500	1.8500	1.8500	1.8500	-19.565%	2	208	-70.270%
2026-07-20	2.3000	2.3000	2.3000	2.3000	-16.667%	1	206	-76.087%
2026-07-16	2.7600	2.7600	2.7600	2.7600	+10.400%	1	205	-80.072%
2026-07-13	2.4500	2.5000	2.4500	2.5000	-5.660%	11	204	-78.000%
2026-07-10	2.4000	2.6500	2.4000	2.6500	-22.059%	10	193	-79.245%
2026-07-07	2.9000	3.4000	2.9000	3.4000	+28.302%	7	193	-83.824%
2026-07-06	2.6500	2.6500	2.6500	2.6500	-14.239%	1	191	-79.245%
2026-07-02	3.0900	3.0900	3.0900	3.0900	+28.750%	1	190	-82.201%
2026-06-29	1.9000	2.4000	1.9000	2.4000	+4.348%	2	190	-77.083%
2026-06-23	2.3000	2.3000	2.3000	2.3000	+15.000%	1	188	-76.087%
2026-06-22	2.0000	2.0000	2.0000	2.0000	-13.043%	4	187	-72.500%
2026-06-18	2.5000	2.5000	2.3000	2.3000	+9.524%	4	179	-76.087%
2026-06-15	2.1000	2.1000	2.1000	2.1000	-20.152%	30	179	-73.810%
2026-06-12	2.6300	2.6300	2.6300	2.6300	+1.154%	5	149	-79.087%
2026-06-11	2.7000	2.7000	2.5400	2.6000	+15.556%	8	154	-78.846%
2026-06-10	2.4300	2.4500	2.2500	2.2500	+40.625%	7	152	-75.556%
2026-06-08	1.6000	1.6000	1.6000	1.6000	+10.345%	1	148	-65.625%
2026-06-04	1.4500	1.4500	1.4500	1.4500	-29.268%	10	147	-62.069%
2026-06-01	2.0500	2.0500	2.0500	2.0500	-18.000%	5	157	-73.171%
2026-05-29	2.4500	2.5000	2.4500	2.5000	0.000%	4	157	-78.000%
2026-05-27	2.5000	2.5000	2.5000	2.5000	+5.932%	2	157	-78.000%
2026-05-21	1.5500	2.3600	1.5500	2.3600	-1.667%	22	157	-76.695%
2026-05-19	2.3500	2.4000	2.3500	2.4000	+60.000%	9	135	-77.083%
2026-05-04	1.5000	1.5000	1.5000	1.5000	+7.143%	1	131	-63.333%
2026-04-30	1.4000	1.4000	1.4000	1.4000	-0.709%	1	131	-60.714%
2026-04-24	1.4100	1.4100	1.4100	1.4100	+65.882%	1	131	-60.993%
2026-04-23	0.8500	0.8500	0.8500	0.8500	-15.000%	3	131	-35.294%
2026-04-22	1.0000	1.0000	1.0000	1.0000	-16.667%	1	131	-45.000%
2026-04-14	1.3000	1.3000	1.2000	1.2000	+4.348%	3	131	-54.167%
2026-04-13	1.2000	1.2000	1.1500	1.1500	-14.815%	4	133	-52.174%
2026-04-10	1.3500	1.3500	1.3500	1.3500	-12.903%	7	133	-59.259%
2026-04-09	1.5500	1.5500	1.5500	1.5500	-3.125%	1	133	-64.516%
2026-04-08	1.6000	1.6000	1.6000	1.6000	0.000%	1	132	-65.625%
2026-04-07	1.6000	1.6000	1.6000	1.6000	-15.789%	1	132	-65.625%
2026-04-06	1.9000	1.9000	1.9000	1.9000	-13.636%	1	133	-71.053%
2026-03-23	2.0000	2.2500	2.0000	2.2000	+10.000%	24	132	-75.000%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-24.528%	48	148	-72.500%
2026-03-18	2.6500	2.6500	2.6500	2.6500	-21.598%	1	196	-79.245%
2026-03-11	3.3800	3.3800	3.3800	3.3800	+5.625%	1	195	-83.728%
2026-03-10	4.0000	4.1000	3.2000	3.2000	-20.000%	18	196	-82.813%
2026-03-09	4.0000	4.0000	4.0000	4.0000	-4.762%	2	191	-86.250%
2026-03-05	4.2000	4.2000	4.2000	4.2000	-20.755%	1	191	-86.905%
2026-03-02	5.4000	5.4000	5.3000	5.3000	-14.928%	5	191	-89.623%
2026-02-27	6.0000	6.2300	6.0000	6.2300	+17.547%	56	191	-91.172%
2026-02-26	5.0300	5.3000	5.0300	5.3000	0.000%	6	135	-89.623%
2026-02-25	5.3000	5.3000	5.3000	5.3000	-7.018%	2	133	-89.623%
2026-02-23	5.1000	5.7000	5.1000	5.7000	+37.349%	52	133	-90.351%
2026-02-19	3.8100	4.2000	3.8000	4.1500	-17.000%	42	82	-86.747%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+25.000%	1	116	-89.000%
2026-02-11	4.0000	4.0000	4.0000	4.0000	+10.497%	2	116	-86.250%
2026-02-09	3.6200	3.6200	3.6200	3.6200	-5.974%	10	114	-84.807%
2026-02-04	3.8500	3.8500	3.8500	3.8500	+266.667%	4	104	-85.714%
2026-02-03	1.0500	1.0500	1.0500	1.0500	-59.615%	2	108	-47.619%
2026-02-02	2.6000	2.6000	2.6000	2.6000	+4.000%	2	106	-78.846%
2026-01-30	2.0000	2.5000	2.0000	2.5000	+19.048%	17	106	-78.000%
2026-01-23	1.7500	2.1000	1.7500	2.1000	+40.000%	2	100	-73.810%
2026-01-20	1.2900	1.5000	1.2900	1.5000	+25.000%	5	100	-63.333%
2026-01-15	1.2000	1.2000	1.2000	1.2000	+41.176%	4	96	-54.167%
2025-12-23	0.9700	0.9700	0.8500	0.8500	-5.556%	2	92	-35.294%
2025-12-08	0.9000	0.9000	0.9000	0.9000	-47.059%	1	93	-38.889%
2025-11-03	1.7000	1.7000	1.7000	1.7000	+17.241%	2	95	-67.647%
2025-10-30	1.4500	1.4500	1.4500	1.4500	+3.571%	5	95	-62.069%
2025-10-27	1.4000	1.4000	1.4000	1.4000	+33.333%	1	90	-60.714%
2025-10-15	1.0500	1.0500	1.0500	1.0500	-29.054%	12	90	-47.619%
2025-10-14	1.5700	1.5700	1.4200	1.4800	+29.825%	12	79	-62.838%
2025-09-29	1.1200	1.1400	1.1200	1.1400	-5.000%	13	89	-51.754%
2025-09-22	1.2000	1.2000	1.2000	1.2000	-21.053%	1	91	-54.167%
2025-09-18	1.5200	1.5200	1.5200	1.5200	+4.110%	1	92	-63.816%
2025-09-17	1.9000	1.9000	1.4600	1.4600	-8.750%	9	91	-62.329%
2025-09-16	1.6000	1.6000	1.6000	1.6000	0.000%	1	84	-65.625%
2025-09-15	1.6000	1.6000	1.6000	1.6000	-14.439%	2	85	-65.625%
2025-09-11	1.8700	1.8700	1.8700	1.8700	+3.889%	1	85	-70.588%
2025-09-10	1.8000	1.8000	1.8000	1.8000	-3.743%	1	84	-69.444%
2025-09-03	1.8700	1.8700	1.8700	1.8700	-1.579%	2	84	-70.588%
2025-08-27	1.9000	1.9000	1.9000	1.9000	-16.300%	1	82	-71.053%
2025-08-22	2.2700	2.2700	2.2700	2.2700	-8.468%	1	81	-75.771%
2025-08-20	2.4800	2.4800	2.4800	2.4800	+30.526%	1	82	-77.823%
2025-08-01	1.9000	1.9000	1.9000	1.9000	-46.479%	1	81	-71.053%
2025-07-23	3.5500	3.5500	3.5500	3.5500	-23.656%	3	82	-84.507%
2025-05-15	4.5000	4.6500	4.5000	4.6500	-33.571%	2	85	-88.172%
2025-04-15	7.2000	7.2000	7.0000	7.0000	-7.895%	16	85	-92.143%
2025-04-14	7.6000	7.7000	7.6000	7.6000	-5.824%	12	69	-92.763%
2025-04-04	8.0700	8.0700	8.0700	8.0700	+38.898%	1	57	-93.185%
2025-03-26	5.8100	5.8100	5.8100	5.8100	+7.593%	1	56	-90.534%
2025-03-21	5.4000	5.4100	5.4000	5.4000	-1.639%	20	55	-89.815%
2025-03-19	5.0000	5.5000	5.0000	5.4900	-36.678%	3	45	-89.982%
2025-03-11	8.6700	8.6700	8.6700	8.6700	-14.749%	2	44	-93.656%
2025-03-10	10.7800	10.7800	10.1700	10.1700	+16.229%	7	44	-94.592%
2025-03-07	8.7500	8.7500	8.7500	8.7500	+30.597%	6	37	-93.714%
2025-03-06	6.7000	6.8000	6.7000	6.7000	+21.377%	16	18	-91.791%
2025-03-03	5.5200	5.5200	5.5200	5.5200	+18.966%	1	18	-90.036%
2025-01-23	4.6400	4.6400	4.6400	4.6400	-41.117%	2	18	-88.147%
2024-10-29	7.9800	7.9800	7.8300	7.8800	-19.510%	24	17	-93.020%
2024-10-07	9.7900	9.7900	9.7900	9.7900	-22.302%	1	5	-94.382%
2024-09-25	12.6000	12.6000	12.6000	12.6000	-5.618%	3	4	-95.635%
2024-09-17	13.3500	13.3500	13.3500	13.3500	0.000%	1	1	-95.880%